Options Chain for GAP INC COM (GAP) - $26.55 as of 12/26/2025 6:25:46 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 5.95 | 9.10 | 7.53 | % | 0.40 | 0 | 0 | 1.38 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 20.00 | 4.65 | 8.25 | 6.45 | % | 0.32 | 0 | 0 | 1.30 | 0.96 | 0.02 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 21.00 | 4.05 | 6.80 | 5.43 | % | 0.26 | 0 | 0 | 1.02 | 0.92 | 0.04 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 22.00 | 3.25 | 5.85 | 4.55 | % | 0.21 | 0 | 0 | 0.92 | 0.88 | 0.05 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 23.00 | 3.35 | 4.05 | 3.70 | % | 0.16 | 0 | 0 | 0.43 | 0.82 | 0.07 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 24.00 | 2.47 | 3.25 | 2.86 | 4.06 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.40 | 0.74 | 0.08 | -0.01 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 25.00 | 1.47 | 2.31 | 1.89 | 2.11 | -0.24 | -10.22% | 0.08 | 12 | 10 | 0.31 | 0.64 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 26.00 | 1.51 | 1.60 | 1.56 | 1.54 | -0.06 | -3.75% | 0.06 | 31 | 571 | 0.36 | 0.54 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 27.00 | 1.06 | 1.14 | 1.10 | 1.09 | -0.13 | -10.66% | 0.04 | 6 | 302 | 0.36 | 0.43 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 28.00 | 0.72 | 0.81 | 0.77 | 0.76 | -0.07 | -8.44% | 0.03 | 5 | 242 | 0.36 | 0.33 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 29.00 | 0.48 | 0.55 | 0.52 | 0.53 | -0.11 | -17.19% | 0.02 | 7 | 314 | 0.36 | 0.25 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 30.00 | 0.32 | 0.35 | 0.34 | 0.35 | -0.05 | -12.50% | 0.01 | 186 | 157 | 0.36 | 0.18 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 31.00 | 0.20 | 0.34 | 0.27 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.38 | 0.13 | 0.06 | -0.01 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 32.00 | 0.08 | 0.64 | 0.36 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.45 | 0.09 | 0.04 | -0.01 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 33.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 0.60 | 0.05 | 0.03 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.02 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.48 | -0.04 | 0.02 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 21.00 | 0.04 | 0.22 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.38 | -0.08 | 0.04 | 0.00 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 22.00 | 0.20 | 0.35 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.41 | -0.12 | 0.05 | -0.01 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 23.00 | 0.38 | 0.43 | 0.41 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.39 | -0.18 | 0.07 | -0.01 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 24.00 | 0.62 | 0.67 | 0.65 | 0.64 | +0.02 | +3.23% | 0.03 | 3 | 16 | 0.38 | -0.26 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 25.00 | 0.95 | 0.99 | 0.97 | 1.01 | -0.01 | -0.98% | 0.04 | 5 | 40 | 0.37 | -0.36 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 26.00 | 1.38 | 1.44 | 1.41 | 1.45 | +0.10 | +7.41% | 0.05 | 4 | 106 | 0.36 | -0.46 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 27.00 | 1.92 | 1.98 | 1.95 | 1.92 | 0.00 | 0.00% | 0.07 | 0 | 320 | 0.36 | -0.57 | 0.11 | -0.01 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 28.00 | 2.06 | 3.80 | 2.93 | 2.49 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.43 | -0.67 | 0.10 | -0.01 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 29.00 | 3.05 | 3.65 | 3.35 | 2.49 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.35 | -0.75 | 0.09 | -0.01 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 30.00 | 3.40 | 5.40 | 4.40 | % | 0.15 | 0 | 0 | 0.71 | -0.82 | 0.07 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 31.00 | 4.65 | 6.35 | 5.50 | % | 0.18 | 0 | 0 | 0.76 | -0.87 | 0.06 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 32.00 | 5.05 | 7.40 | 6.23 | % | 0.19 | 0 | 0 | 0.84 | -0.91 | 0.04 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 33.00 | 6.00 | 8.25 | 7.13 | % | 0.22 | 0 | 0 | 0.86 | -0.95 | 0.03 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 34.00 | 6.95 | 9.25 | 8.10 | % | 0.24 | 0 | 0 | 0.91 | -0.96 | 0.02 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 35.00 | 8.15 | 10.70 | 9.43 | % | 0.27 | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:47 PM EST |